Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 May 2024 | 100.06 | 101.20 | 99.98 | 100.92 | 100.92 | 18,687 |
02 May 2024 | 99.36 | 99.76 | 98.84 | 99.23 | 99.23 | 27,247 |
01 May 2024 | 99.10 | 99.10 | 98.90 | 98.99 | 98.99 | 313 |
30 Apr 2024 | 100.79 | 100.82 | 100.14 | 100.16 | 100.16 | 23,194 |
29 Apr 2024 | 100.75 | 100.82 | 100.61 | 100.61 | 100.61 | 7,731 |
26 Apr 2024 | 100.44 | 100.56 | 100.15 | 100.42 | 100.42 | 11,199 |
25 Apr 2024 | 99.31 | 99.46 | 98.49 | 98.69 | 98.69 | 11,390 |
24 Apr 2024 | 100.17 | 100.25 | 99.71 | 99.87 | 99.87 | 21,412 |
23 Apr 2024 | 98.83 | 99.87 | 98.81 | 99.77 | 99.77 | 13,150 |
22 Apr 2024 | 98.34 | 98.45 | 97.99 | 98.15 | 98.15 | 13,120 |
19 Apr 2024 | 98.30 | 98.83 | 98.16 | 98.38 | 98.38 | 14,883 |
18 Apr 2024 | 99.36 | 99.56 | 98.82 | 99.44 | 99.44 | 14,143 |
17 Apr 2024 | 99.46 | 100.05 | 99.07 | 99.07 | 99.07 | 30,740 |
16 Apr 2024 | 99.53 | 100.02 | 99.34 | 99.63 | 99.63 | 14,856 |
15 Apr 2024 | 101.49 | 101.80 | 101.03 | 101.13 | 101.13 | 111,240 |
12 Apr 2024 | 102.47 | 102.49 | 101.28 | 101.58 | 101.58 | 10,132 |
11 Apr 2024 | 101.68 | 101.93 | 101.17 | 101.54 | 101.54 | 27,055 |
10 Apr 2024 | 102.77 | 102.91 | 101.16 | 101.63 | 101.63 | 57,536 |
09 Apr 2024 | 102.61 | 102.93 | 101.71 | 101.98 | 101.98 | 33,576 |
08 Apr 2024 | 102.39 | 102.80 | 102.33 | 102.64 | 102.64 | 37,223 |
05 Apr 2024 | 101.64 | 102.28 | 101.61 | 102.28 | 102.28 | 17,832 |
04 Apr 2024 | 102.98 | 103.50 | 102.98 | 103.38 | 103.38 | 112,071 |
03 Apr 2024 | 102.45 | 102.98 | 102.33 | 102.90 | 102.90 | 3,461 |
02 Apr 2024 | 103.71 | 103.71 | 102.25 | 102.36 | 102.36 | 5,151 |
28 Mar 2024 | 103.37 | 103.54 | 103.28 | 103.45 | 103.45 | 10,511 |
27 Mar 2024 | 102.86 | 103.14 | 102.72 | 102.87 | 102.87 | 12,889 |
26 Mar 2024 | 103.00 | 103.19 | 102.95 | 103.03 | 103.03 | 8,489 |
25 Mar 2024 | 103.00 | 103.02 | 102.69 | 102.90 | 102.90 | 4,019 |
22 Mar 2024 | 103.28 | 103.39 | 103.00 | 103.03 | 103.03 | 2,979 |
21 Mar 2024 | 103.41 | 103.59 | 103.25 | 103.58 | 103.58 | 4,643 |
20 Mar 2024 | 101.93 | 102.02 | 101.82 | 101.88 | 101.88 | 12,045 |
19 Mar 2024 | 101.29 | 101.68 | 100.93 | 101.68 | 101.68 | 6,214 |
18 Mar 2024 | 101.04 | 101.86 | 100.98 | 101.61 | 101.61 | 10,069 |
15 Mar 2024 | 101.43 | 101.69 | 100.64 | 100.64 | 100.64 | 17,450 |
14 Mar 2024 | 101.99 | 102.06 | 101.25 | 101.42 | 101.42 | 7,728 |
13 Mar 2024 | 101.92 | 102.00 | 101.72 | 101.74 | 101.74 | 6,563 |
12 Mar 2024 | 101.20 | 101.75 | 100.63 | 101.53 | 101.53 | 1,594 |
11 Mar 2024 | 100.56 | 100.81 | 100.42 | 100.70 | 100.70 | 144,272 |
08 Mar 2024 | 101.58 | 102.07 | 101.35 | 101.44 | 101.44 | 3,176 |
07 Mar 2024 | 100.17 | 101.33 | 100.13 | 101.33 | 101.33 | 7,294 |
06 Mar 2024 | 100.11 | 100.79 | 100.11 | 100.66 | 100.66 | 10,758 |
05 Mar 2024 | 100.77 | 100.77 | 100.08 | 100.18 | 100.18 | 39,902 |
04 Mar 2024 | 101.07 | 101.07 | 100.94 | 100.94 | 100.94 | 554 |
01 Mar 2024 | 100.46 | 100.68 | 100.00 | 100.62 | 100.62 | 15,174 |
29 Feb 2024 | 99.64 | 100.23 | 99.47 | 99.91 | 99.91 | 7,098 |
28 Feb 2024 | 99.82 | 99.85 | 99.44 | 99.77 | 99.77 | 4,555 |
27 Feb 2024 | 99.80 | 99.91 | 99.64 | 99.72 | 99.72 | 7,186 |
26 Feb 2024 | 99.96 | 100.22 | 99.95 | 100.01 | 100.01 | 5,972 |
23 Feb 2024 | 100.12 | 100.47 | 99.99 | 100.16 | 100.16 | 2,738 |
22 Feb 2024 | 98.99 | 99.72 | 98.99 | 99.72 | 99.72 | 29,857 |
21 Feb 2024 | 97.78 | 97.85 | 97.61 | 97.74 | 97.74 | 14,972 |
20 Feb 2024 | 98.29 | 98.29 | 97.71 | 97.84 | 97.84 | 16,200 |
19 Feb 2024 | 98.40 | 98.59 | 98.38 | 98.53 | 98.53 | 3,689 |
16 Feb 2024 | 98.99 | 99.17 | 98.41 | 98.92 | 98.92 | 5,494 |
15 Feb 2024 | 98.50 | 98.61 | 98.31 | 98.43 | 98.43 | 13,039 |
14 Feb 2024 | 97.57 | 98.01 | 97.57 | 97.78 | 97.78 | 4,778 |
13 Feb 2024 | 98.72 | 98.72 | 97.25 | 97.65 | 97.65 | 2,036 |
12 Feb 2024 | 98.77 | 99.11 | 98.75 | 99.10 | 99.10 | 10,118 |
09 Feb 2024 | 98.35 | 98.61 | 98.29 | 98.47 | 98.47 | 8,539 |
08 Feb 2024 | 98.16 | 98.18 | 98.04 | 98.07 | 98.07 | 5,690 |
07 Feb 2024 | 97.34 | 98.08 | 97.28 | 97.94 | 97.94 | 18,167 |
06 Feb 2024 | 97.18 | 97.28 | 96.97 | 97.21 | 97.21 | 6,588 |
05 Feb 2024 | 97.24 | 97.35 | 96.68 | 96.96 | 96.96 | 10,987 |
02 Feb 2024 | 96.94 | 97.15 | 96.38 | 97.14 | 97.14 | 4,267 |
01 Feb 2024 | 95.50 | 95.75 | 95.41 | 95.50 | 95.50 | 2,426 |
31 Jan 2024 | 96.48 | 96.54 | 95.92 | 95.96 | 95.96 | 6,527 |
30 Jan 2024 | 96.73 | 96.80 | 96.61 | 96.78 | 96.78 | 3,068 |
29 Jan 2024 | 96.14 | 96.21 | 96.05 | 96.18 | 96.18 | 4,583 |
26 Jan 2024 | 96.00 | 96.31 | 96.00 | 96.29 | 96.29 | 1,077 |
25 Jan 2024 | 95.77 | 96.24 | 95.69 | 96.17 | 96.17 | 9,328 |
24 Jan 2024 | 95.92 | 96.21 | 95.87 | 96.18 | 96.18 | 62,541 |
23 Jan 2024 | 95.39 | 95.45 | 95.19 | 95.19 | 95.19 | 17,596 |
22 Jan 2024 | 95.34 | 95.58 | 95.19 | 95.40 | 95.40 | 6,674 |
19 Jan 2024 | 94.09 | 94.43 | 94.07 | 94.34 | 94.34 | 31,980 |
18 Jan 2024 | 93.19 | 93.54 | 93.14 | 93.54 | 93.54 | 17,147 |
17 Jan 2024 | 93.23 | 93.33 | 92.85 | 93.15 | 93.15 | 16,209 |
16 Jan 2024 | 93.58 | 93.91 | 93.34 | 93.91 | 93.91 | 13,537 |
15 Jan 2024 | 93.87 | 94.00 | 93.77 | 93.86 | 93.86 | 1,935 |
12 Jan 2024 | 93.64 | 94.21 | 93.64 | 93.94 | 93.94 | 6,449 |
11 Jan 2024 | 94.22 | 94.34 | 93.23 | 93.23 | 93.23 | 1,952 |
10 Jan 2024 | 93.52 | 93.69 | 93.42 | 93.57 | 93.57 | 12,637 |
09 Jan 2024 | 93.40 | 93.40 | 92.97 | 93.27 | 93.27 | 1,887 |
08 Jan 2024 | 92.17 | 92.76 | 91.99 | 92.76 | 92.76 | 20,815 |
05 Jan 2024 | 91.90 | 92.68 | 91.70 | 92.46 | 92.46 | 79,078 |
04 Jan 2024 | 92.57 | 92.70 | 92.31 | 92.70 | 92.70 | 9,669 |
03 Jan 2024 | 93.11 | 93.17 | 92.53 | 92.58 | 92.58 | 257,569 |
02 Jan 2024 | 93.85 | 93.92 | 92.96 | 93.09 | 93.09 | 2,874 |
29 Dec 2023 | 94.05 | 94.14 | 93.99 | 93.99 | 93.99 | 1,857 |
28 Dec 2023 | 94.18 | 94.18 | 93.96 | 93.99 | 93.99 | 6,841 |
27 Dec 2023 | 93.23 | 94.26 | 93.20 | 93.73 | 93.73 | 14,226 |
22 Dec 2023 | 93.27 | 93.27 | 93.03 | 93.19 | 93.19 | 21,433 |
21 Dec 2023 | 92.78 | 93.10 | 92.69 | 92.89 | 92.89 | 90,400 |
20 Dec 2023 | 93.58 | 93.71 | 93.37 | 93.64 | 93.64 | 20,102 |
19 Dec 2023 | 93.07 | 93.43 | 93.07 | 93.42 | 93.42 | 5,736 |
18 Dec 2023 | 92.73 | 93.07 | 92.70 | 93.07 | 93.07 | 9,846 |
15 Dec 2023 | 92.88 | 92.94 | 92.46 | 92.66 | 92.66 | 11,090 |
14 Dec 2023 | 92.63 | 92.91 | 92.51 | 92.59 | 92.59 | 50,824 |
13 Dec 2023 | 91.24 | 91.31 | 91.19 | 91.23 | 91.23 | 368 |
12 Dec 2023 | 90.72 | 90.86 | 90.48 | 90.82 | 90.82 | 11,823 |
11 Dec 2023 | 90.23 | 90.51 | 90.23 | 90.29 | 90.29 | 38,789 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |